|
 Citrix Systems - [Ticker: CTXS] |     | | Last Trade | 110.38 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.08 (+1.00%) | Open | 110.49 | | High | 110.82 | Low | 109.59 | | Volume | 353,518 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 82.34 x 800 - 82.41 x 100 | | Former Close | 110.46 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CTXS quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 2,831,100 | 80.60 | 81.05 | 77.26 | 77.42 | 00:00:00 | | 2011-06-16 | 3,062,500 | 77.42 | 77.60 | 74.91 | 75.81 | 00:00:00 | | 2011-06-17 | 5,800,400 | 76.94 | 76.98 | 73.50 | 74.19 | 00:00:00 | | 2011-06-20 | 3,202,600 | 73.86 | 74.84 | 73.26 | 74.79 | 00:00:00 | | 2011-06-21 | 2,302,000 | 75.15 | 77.39 | 74.32 | 77.21 | 00:00:00 | | 2011-06-22 | 1,176,500 | 76.66 | 76.96 | 75.89 | 76.10 | 00:00:00 | | 2011-06-23 | 1,885,400 | 75.47 | 77.36 | 74.59 | 77.15 | 00:00:00 | | 2011-06-24 | 1,932,600 | 76.64 | 77.78 | 75.96 | 76.24 | 00:00:00 | | 2011-06-27 | 2,262,300 | 76.08 | 79.41 | 75.44 | 78.94 | 00:00:00 | | 2011-06-28 | 1,932,800 | 78.98 | 80.31 | 78.64 | 79.30 | 00:00:00 | | 2011-06-29 | 1,468,400 | 79.49 | 79.56 | 78.13 | 78.30 | 00:00:00 | | 2011-06-30 | 1,611,700 | 78.69 | 80.02 | 78.55 | 80.00 | 00:00:00 | | 2011-07-01 | 1,686,600 | 80.31 | 81.32 | 79.97 | 80.78 | 00:00:00 | | 2011-07-05 | 1,285,000 | 80.74 | 81.49 | 79.93 | 81.06 | 00:00:00 | | 2011-07-06 | 1,691,200 | 81.09 | 82.71 | 80.40 | 82.22 | 00:00:00 | | 2011-07-07 | 1,384,600 | 83.10 | 84.00 | 82.60 | 82.69 | 00:00:00 | | 2011-07-08 | 894,800 | 81.75 | 82.98 | 81.27 | 82.98 | 00:00:00 | | 2011-07-11 | 2,068,400 | 81.92 | 82.60 | 78.75 | 79.19 | 00:00:00 | | 2011-07-12 | 2,993,200 | 79.41 | 79.74 | 75.83 | 76.37 | 00:00:00 | | 2011-07-13 | 2,529,500 | 77.09 | 77.54 | 74.99 | 75.88 | 00:00:00 | | 2011-07-14 | 3,287,700 | 76.35 | 76.35 | 73.71 | 74.40 | 00:00:00 | | 2011-07-15 | 2,056,600 | 74.92 | 76.64 | 74.27 | 76.47 | 00:00:00 | | 2011-07-18 | 1,360,800 | 75.99 | 76.47 | 74.23 | 75.18 | 00:00:00 | | 2011-07-19 | 1,553,900 | 75.92 | 77.47 | 75.92 | 77.43 | 00:00:00 | | 2011-07-20 | 2,156,000 | 78.11 | 78.91 | 75.15 | 75.29 | 00:00:00 | | 2011-07-21 | 2,751,100 | 75.20 | 76.19 | 72.89 | 73.88 | 00:00:00 | | 2011-07-22 | 1,524,300 | 73.98 | 75.80 | 73.98 | 75.27 | 00:00:00 | | 2011-07-25 | 1,032,500 | 74.63 | 75.44 | 74.20 | 74.48 | 00:00:00 | | 2011-07-26 | 2,180,800 | 74.70 | 74.86 | 72.60 | 74.51 | 00:00:00 | | 2011-07-27 | 3,795,300 | 73.83 | 73.95 | 70.75 | 70.94 | 00:00:00 | | 2011-07-28 | 5,250,900 | 69.70 | 74.17 | 69.57 | 72.82 | 00:00:00 | | 2011-07-29 | 3,447,200 | 71.87 | 73.40 | 70.76 | 72.04 | 00:00:00 | | 2011-08-01 | 2,707,600 | 72.66 | 72.84 | 69.79 | 70.87 | 00:00:00 | | 2011-08-02 | 4,324,700 | 70.15 | 71.23 | 68.12 | 69.32 | 00:00:00 | | 2011-08-03 | 2,990,900 | 69.36 | 70.93 | 67.90 | 70.83 | 00:00:00 | | 2011-08-04 | 3,604,500 | 69.66 | 69.95 | 65.21 | 65.34 | 00:00:00 | | 2011-08-05 | 5,256,200 | 66.82 | 68.70 | 62.27 | 64.41 | 00:00:00 | | 2011-08-08 | 6,651,100 | 61.80 | 63.27 | 56.77 | 58.18 | 00:00:00 | | 2011-08-09 | 5,890,200 | 59.11 | 61.91 | 57.56 | 61.90 | 00:00:00 | | 2011-08-10 | 2,892,200 | 60.53 | 62.00 | 59.16 | 59.27 | 00:00:00 | | 2011-08-11 | 3,407,900 | 59.47 | 62.51 | 59.37 | 61.74 | 00:00:00 | | 2011-08-12 | 4,081,700 | 61.83 | 62.29 | 60.44 | 60.75 | 00:00:00 | | 2011-08-15 | 2,133,200 | 61.14 | 62.60 | 60.80 | 62.02 | 00:00:00 | | 2011-08-16 | 5,397,300 | 61.28 | 61.52 | 58.00 | 59.66 | 00:00:00 | | 2011-08-17 | 4,054,600 | 59.98 | 60.28 | 57.30 | 58.70 | 00:00:00 | | 2011-08-18 | 6,771,600 | 56.14 | 56.30 | 51.31 | 51.96 | 00:00:00 | | 2011-08-19 | 4,815,900 | 51.52 | 53.23 | 50.21 | 50.31 | 00:00:00 | | 2011-08-22 | 4,688,800 | 51.44 | 53.35 | 51.04 | 51.77 | 00:00:00 | | 2011-08-23 | 4,201,900 | 52.05 | 54.46 | 51.31 | 54.46 | 00:00:00 | | 2011-08-24 | 3,492,400 | 54.27 | 55.85 | 53.02 | 55.08 | 00:00:00 | | 2011-08-25 | 2,553,600 | 54.92 | 56.07 | 53.49 | 53.81 | 00:00:00 | | 2011-08-26 | 3,508,700 | 53.51 | 55.97 | 53.08 | 55.21 | 00:00:00 | | 2011-08-29 | 2,992,600 | 56.11 | 57.76 | 55.77 | 57.73 | 00:00:00 | | 2011-08-30 | 4,123,700 | 57.34 | 58.76 | 56.65 | 58.31 | 00:00:00 | | 2011-08-31 | 5,435,200 | 58.76 | 61.61 | 58.75 | 60.43 | 00:00:00 | | 2011-09-01 | 3,003,400 | 60.39 | 61.54 | 59.07 | 59.37 | 00:00:00 | | 2011-09-02 | 2,440,200 | 57.95 | 58.50 | 56.92 | 57.35 | 00:00:00 | | 2011-09-06 | 2,741,200 | 55.57 | 56.33 | 54.28 | 56.14 | 00:00:00 | | 2011-09-07 | 2,169,000 | 57.26 | 58.34 | 56.76 | 57.96 | 00:00:00 | | 2011-09-08 | 2,871,200 | 57.91 | 57.98 | 56.08 | 56.31 | 00:00:00 | | 2011-09-09 | 3,797,700 | 55.67 | 56.45 | 52.95 | 53.58 | 00:00:00 | | 2011-09-12 | 2,280,100 | 53.08 | 54.72 | 52.70 | 54.72 | 00:00:00 | | 2011-09-13 | 2,375,100 | 55.01 | 55.28 | 54.18 | 55.14 | 00:00:00 | | 2011-09-14 | 2,954,800 | 55.37 | 57.39 | 54.56 | 56.59 | 00:00:00 | | 2011-09-15 | 3,034,000 | 57.11 | 58.33 | 56.50 | 57.75 | 00:00:00 | | 2011-09-16 | 2,289,900 | 57.99 | 58.54 | 57.00 | 58.24 | 00:00:00 | | 2011-09-19 | 2,464,600 | 57.26 | 57.51 | 55.52 | 56.05 | 00:00:00 | | 2011-09-20 | 2,722,200 | 56.72 | 57.11 | 54.71 | 54.84 | 00:00:00 | | 2011-09-21 | 3,541,200 | 55.24 | 57.45 | 54.96 | 55.00 | 00:00:00 | | 2011-09-22 | 3,788,300 | 53.31 | 54.60 | 51.21 | 52.19 | 00:00:00 | | 2011-09-23 | 2,897,700 | 51.49 | 53.32 | 51.49 | 53.12 | 00:00:00 | | 2011-09-26 | 2,878,800 | 53.29 | 55.74 | 53.12 | 55.58 | 00:00:00 | | 2011-09-27 | 2,990,700 | 56.64 | 58.97 | 56.60 | 57.95 | 00:00:00 | | 2011-09-28 | 3,130,400 | 58.00 | 58.82 | 57.44 | 57.61 | 00:00:00 | | 2011-09-29 | 3,419,000 | 58.60 | 59.21 | 55.45 | 56.86 | 00:00:00 | | 2011-09-30 | 3,045,400 | 55.91 | 56.99 | 54.53 | 54.53 | 00:00:00 | | 2011-10-03 | 2,911,400 | 53.99 | 54.46 | 52.79 | 52.95 | 00:00:00 | | 2011-10-04 | 2,718,100 | 52.06 | 56.04 | 51.60 | 55.96 | 00:00:00 | | 2011-10-05 | 2,467,200 | 55.78 | 56.13 | 54.48 | 55.96 | 00:00:00 | | 2011-10-06 | 4,000,900 | 56.06 | 56.51 | 55.20 | 55.64 | 00:00:00 | | 2011-10-07 | 4,284,100 | 55.71 | 55.92 | 53.62 | 54.94 | 00:00:00 | | 2011-10-10 | 3,075,700 | 56.09 | 58.00 | 55.94 | 58.00 | 00:00:00 | | 2011-10-11 | 3,835,800 | 57.60 | 61.33 | 57.22 | 61.19 | 00:00:00 | | 2011-10-12 | 4,130,000 | 62.50 | 63.64 | 61.95 | 62.12 | 00:00:00 | | 2011-10-13 | 2,110,600 | 61.86 | 62.70 | 61.50 | 62.34 | 00:00:00 | | 2011-10-14 | 2,451,500 | 63.39 | 64.73 | 61.94 | 63.02 | 00:00:00 | | 2011-10-17 | 1,731,100 | 62.77 | 63.50 | 61.61 | 62.21 | 00:00:00 | | 2011-10-18 | 2,703,200 | 62.54 | 65.00 | 61.95 | 64.50 | 00:00:00 | | 2011-10-19 | 3,198,100 | 65.31 | 66.35 | 63.39 | 64.18 | 00:00:00 | | 2011-10-20 | 1,879,000 | 64.32 | 64.86 | 62.24 | 64.01 | 00:00:00 | | 2011-10-21 | 1,486,400 | 64.76 | 65.02 | 63.37 | 64.44 | 00:00:00 | | 2011-10-24 | 1,458,100 | 64.52 | 66.58 | 64.48 | 66.12 | 00:00:00 | | 2011-10-25 | 1,822,500 | 66.01 | 66.06 | 65.00 | 65.29 | 00:00:00 | | 2011-10-26 | 4,409,400 | 66.21 | 66.63 | 62.59 | 64.22 | 00:00:00 | | 2011-10-27 | 7,867,400 | 74.89 | 78.00 | 72.95 | 75.35 | 00:00:00 | | 2011-10-28 | 3,971,800 | 73.96 | 75.58 | 71.43 | 73.37 | 00:00:00 | | 2011-10-31 | 3,304,100 | 72.80 | 73.98 | 71.91 | 72.83 | 00:00:00 | | 2011-11-01 | 2,604,500 | 70.91 | 72.15 | 69.30 | 70.11 | 00:00:00 | | 2011-11-02 | 2,432,600 | 70.93 | 72.43 | 70.24 | 71.56 | 00:00:00 | | 2011-11-03 | 3,172,600 | 72.43 | 74.78 | 70.93 | 74.53 | 00:00:00 | | 2011-11-04 | 1,840,600 | 73.62 | 74.97 | 72.66 | 74.23 | 00:00:00 | | 2011-11-07 | 1,558,000 | 74.10 | 74.59 | 71.53 | 73.59 | 00:00:00 | | 2011-11-08 | 1,511,900 | 74.19 | 74.49 | 72.50 | 74.28 | 00:00:00 | | 2011-11-09 | 1,752,600 | 72.35 | 72.76 | 70.51 | 70.78 | 00:00:00 | | 2011-11-10 | 1,565,300 | 71.76 | 71.89 | 69.62 | 71.09 | 00:00:00 | | 2011-11-11 | 1,774,600 | 72.14 | 74.65 | 71.91 | 73.99 | 00:00:00 | | 2011-11-14 | 2,102,300 | 74.02 | 76.05 | 73.81 | 74.58 | 00:00:00 | | 2011-11-15 | 1,662,800 | 74.28 | 76.43 | 74.28 | 75.95 | 00:00:00 | | 2011-11-16 | 2,114,600 | 75.39 | 77.74 | 74.97 | 75.29 | 00:00:00 | | 2011-11-17 | 2,204,200 | 75.04 | 75.11 | 71.20 | 72.45 | 00:00:00 | | 2011-11-18 | 2,207,000 | 71.87 | 72.00 | 70.05 | 70.54 | 00:00:00 | | 2011-11-21 | 2,348,900 | 69.80 | 69.91 | 67.28 | 68.93 | 00:00:00 | | 2011-11-22 | 1,490,200 | 68.86 | 69.28 | 67.68 | 68.17 | 00:00:00 | | 2011-11-23 | 1,635,200 | 67.61 | 67.94 | 65.17 | 65.48 | 00:00:00 | | 2011-11-25 | 670,500 | 64.94 | 66.32 | 64.43 | 64.47 | 00:00:00 | | 2011-11-28 | 1,977,000 | 66.26 | 68.81 | 66.26 | 68.39 | 00:00:00 | | 2011-11-29 | 1,987,800 | 68.24 | 68.84 | 66.19 | 66.31 | 00:00:00 | | 2011-11-30 | 2,867,100 | 68.57 | 71.44 | 68.52 | 71.39 | 00:00:00 | | 2011-12-01 | 1,154,900 | 71.16 | 72.29 | 70.75 | 71.35 | 00:00:00 | | 2011-12-02 | 850,400 | 72.06 | 72.72 | 70.70 | 70.78 | 00:00:00 | | 2011-12-05 | 1,873,100 | 72.49 | 74.74 | 72.40 | 73.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
